京浜急行電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,330 | 1,358 | 1,326 | 1,352 | +34 | +2.6% | 1,130,000 |
| 2017/01/25 | 1,341 | 1,346 | 1,308 | 1,318 | -5 | -0.4% | 1,181,000 |
| 2017/01/24 | 1,330 | 1,333 | 1,316 | 1,323 | -6 | -0.5% | 999,000 |
| 2017/01/23 | 1,345 | 1,347 | 1,325 | 1,329 | -29 | -2.1% | 1,193,000 |
| 2017/01/20 | 1,345 | 1,365 | 1,341 | 1,358 | +2 | +0.1% | 881,000 |
| 2017/01/19 | 1,352 | 1,358 | 1,343 | 1,356 | +11 | +0.8% | 739,000 |
| 2017/01/18 | 1,344 | 1,349 | 1,333 | 1,345 | +1 | +0.1% | 873,000 |
| 2017/01/17 | 1,367 | 1,369 | 1,344 | 1,344 | -23 | -1.7% | 969,000 |
| 2017/01/16 | 1,369 | 1,376 | 1,362 | 1,367 | -8 | -0.6% | 697,000 |
| 2017/01/13 | 1,361 | 1,379 | 1,358 | 1,375 | +13 | +1% | 727,000 |
| 2017/01/12 | 1,386 | 1,386 | 1,341 | 1,362 | -22 | -1.6% | 1,594,000 |
| 2017/01/11 | 1,400 | 1,400 | 1,383 | 1,384 | -3 | -0.2% | 1,055,000 |
| 2017/01/10 | 1,395 | 1,409 | 1,382 | 1,387 | -10 | -0.7% | 1,501,000 |
| 2017/01/06 | 1,374 | 1,399 | 1,373 | 1,397 | +21 | +1.5% | 1,230,000 |
| 2017/01/05 | 1,378 | 1,380 | 1,366 | 1,376 | +1 | +0.1% | 1,446,000 |
| 2017/01/04 | 1,359 | 1,375 | 1,356 | 1,375 | +20 | +1.5% | 1,472,000 |
| 2016/12/30 | 1,351 | 1,359 | 1,343 | 1,355 | +3 | +0.2% | 744,000 |
| 2016/12/29 | 1,357 | 1,376 | 1,350 | 1,352 | -5 | -0.4% | 1,399,000 |
| 2016/12/28 | 1,338 | 1,361 | 1,330 | 1,357 | +21 | +1.6% | 919,000 |
| 2016/12/27 | 1,338 | 1,343 | 1,331 | 1,336 | -7 | -0.5% | 670,000 |
| 2016/12/26 | 1,340 | 1,347 | 1,336 | 1,343 | +7 | +0.5% | 727,000 |
| 2016/12/22 | 1,335 | 1,336 | 1,324 | 1,336 | +4 | +0.3% | 653,000 |
| 2016/12/21 | 1,346 | 1,351 | 1,330 | 1,332 | -11 | -0.8% | 705,000 |
| 2016/12/20 | 1,322 | 1,353 | 1,318 | 1,343 | +19 | +1.4% | 1,607,000 |
| 2016/12/19 | 1,319 | 1,326 | 1,312 | 1,324 | ±0 | ±0% | 989,000 |
| 2016/12/16 | 1,310 | 1,324 | 1,303 | 1,324 | +20 | +1.5% | 1,865,000 |
| 2016/12/15 | 1,305 | 1,310 | 1,294 | 1,304 | -2 | -0.2% | 1,256,000 |
| 2016/12/14 | 1,310 | 1,317 | 1,305 | 1,306 | +2 | +0.2% | 1,310,000 |
| 2016/12/13 | 1,283 | 1,307 | 1,279 | 1,304 | +14 | +1.1% | 1,829,000 |
| 2016/12/12 | 1,270 | 1,296 | 1,254 | 1,290 | +34 | +2.7% | 2,907,000 |
| 2016/12/09 | 1,219 | 1,258 | 1,212 | 1,256 | +34 | +2.8% | 1,985,000 |
| 2016/12/08 | 1,221 | 1,223 | 1,209 | 1,222 | +16 | +1.3% | 1,743,000 |
| 2016/12/07 | 1,200 | 1,208 | 1,190 | 1,206 | +18 | +1.5% | 1,834,000 |
| 2016/12/06 | 1,200 | 1,205 | 1,186 | 1,188 | -4 | -0.3% | 1,972,000 |
| 2016/12/05 | 1,196 | 1,208 | 1,188 | 1,192 | -8 | -0.7% | 1,353,000 |
| 2016/12/02 | 1,224 | 1,224 | 1,194 | 1,200 | -22 | -1.8% | 2,347,000 |
| 2016/12/01 | 1,253 | 1,270 | 1,214 | 1,222 | -7 | -0.6% | 3,976,000 |
| 2016/11/30 | 1,230 | 1,248 | 1,210 | 1,229 | +1 | +0.1% | 12,747,000 |
| 2016/11/29 | 1,227 | 1,235 | 1,217 | 1,228 | -5 | -0.4% | 2,279,000 |
| 2016/11/28 | 1,245 | 1,251 | 1,230 | 1,233 | -20 | -1.6% | 1,824,000 |
| 2016/11/25 | 1,244 | 1,267 | 1,237 | 1,253 | +5 | +0.4% | 1,876,000 |
| 2016/11/24 | 1,250 | 1,258 | 1,242 | 1,248 | +5 | +0.4% | 1,390,000 |
| 2016/11/22 | 1,235 | 1,262 | 1,233 | 1,243 | +4 | +0.3% | 2,298,000 |
| 2016/11/21 | 1,205 | 1,246 | 1,201 | 1,239 | +41 | +3.4% | 2,547,000 |
| 2016/11/18 | 1,194 | 1,200 | 1,186 | 1,198 | +10 | +0.8% | 1,236,000 |
| 2016/11/17 | 1,163 | 1,193 | 1,163 | 1,188 | +25 | +2.1% | 1,147,000 |
| 2016/11/16 | 1,163 | 1,168 | 1,152 | 1,163 | +7 | +0.6% | 1,169,000 |
| 2016/11/15 | 1,156 | 1,158 | 1,149 | 1,156 | +1 | +0.1% | 1,204,000 |
| 2016/11/14 | 1,146 | 1,159 | 1,145 | 1,155 | ±0 | ±0% | 1,337,000 |
| 2016/11/11 | 1,140 | 1,164 | 1,137 | 1,155 | +19 | +1.7% | 2,146,000 |
2051～
2100
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「京 急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京 急 | 149,800円 | +3.8% | -29.9% | 2.27% | 17.57倍 | 1.10倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| 京 王 | 353,600円 | +10.8% | -9.1% | 2.97% | 10.20倍 | 1.01倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 山 九 | 759,500円 | +1.9% | -8.2% | 3.05% | 13.46倍 | 1.35倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| セイノーＨＤ | 219,100円 | +10.4% | +36.2% | 4.66% | 14.85倍 | 0.82倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| ニッコンＨＤ | 316,800円 | +13.0% | +22.7% | 2.34% | 19.15倍 | 1.58倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
市場注目の銘柄
チャート関連のコラム
